Applied Optoelectronics, Inc. - 0HGV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25.7	25.86	25.86	25.94	25	1,205
December 03, 2025	26.53	25.66	25.66	26.53	25.09	2,875
December 02, 2025	26.85	26.52	26.52	27.89	26.18	6,385
December 01, 2025	26.2	26.91	26.91	26.92	25.5	8,462
November 28, 2025	26.15	26.85	26.85	27.25	25.61	5,704
November 26, 2025	23.18	24.29	24.29	24.32	23.05	9,693
November 25, 2025	22.1	22.2	22.2	22.56	21.41	2,530
November 24, 2025	20.69	22.8	22.8	22.87	20.69	12,512
November 21, 2025	19.73	19.34	19.34	20.22	18.63	5,640
November 20, 2025	22.09	20.41	20.41	22.64	20.41	18,980
November 19, 2025	21.3	20.72	20.72	21.3	20.57	1,825
November 18, 2025	21	21.26	21.26	21.64	20.93	2,867
November 17, 2025	21.99	21.66	21.66	22.91	21.2	11,574
November 14, 2025	20.61	21.24	21.24	22.03	19.34	18,187
November 13, 2025	23.46	20.07	20.07	23.46	19.97	48,650
November 12, 2025	24.17	23.74	23.74	24.66	23.53	7,569
November 11, 2025	25.21	24.31	24.31	25.21	23.72	19,657
November 10, 2025	27.91	25.48	25.48	28.1	24.07	28,952
November 07, 2025	24.9	27.72	27.72	29.9	24.86	14,702
November 06, 2025	31.86	30.13	30.13	31.95	28.77	23,698
November 05, 2025	30.12	31.11	31.11	32.05	29.84	16,430
November 04, 2025	32.5	28.59	28.59	32.5	28.56	21,411
November 03, 2025	35.78	33.7	33.7	36.91	33.51	11,856
October 31, 2025	36.15	35.22	35.22	36.48	34.24	17,190
October 30, 2025	35.35	35.62	35.62	36.32	34.11	8,649
October 29, 2025	37.9	35.87	35.87	38.97	35.15	20,939
October 28, 2025	37	37.08	37.08	37.53	35.09	17,003
October 27, 2025	34.5	37.31	37.31	37.49	34.4	20,053
October 24, 2025	32.4	33.85	33.85	33.93	31.93	8,146
October 23, 2025	30.26	31.57	31.57	31.96	29.9	17,299
October 22, 2025	33.49	28.9	28.9	33.49	28.88	64,174
October 21, 2025	34.7	33.49	33.49	35.26	33.38	16,663
October 20, 2025	32.85	34.97	34.97	35.85	32.34	40,750
October 17, 2025	29.1	31.03	31.03	31.05	28.92	21,863
October 16, 2025	33.5	31.55	31.55	33.5	30.94	10,069
October 15, 2025	29.09	32.34	32.34	32.64	29.08	25,621
October 14, 2025	28	28.78	28.78	29	26.7	18,800
October 13, 2025	29.5	29.38	29.38	29.5	27.6	25,043
October 10, 2025	33.16	28.23	28.23	34.93	28.06	31,353
October 09, 2025	32.65	31.17	31.17	34.09	31.17	28,707
October 08, 2025	31	31.68	31.68	32.24	30.9	11,201
October 07, 2025	33.5	31.87	31.87	34.05	29.81	28,155
October 06, 2025	28.49	33.25	33.25	33.44	28.35	42,498
October 03, 2025	28.15	27.06	27.06	28.68	26.87	7,443
October 02, 2025	29	27.94	27.94	29.38	27.91	27,792
October 01, 2025	25.39	27.83	27.83	28.05	25.3	14,737
September 30, 2025	25.32	25.51	25.51	26.72	25.17	16,816
September 29, 2025	26.2	25.91	25.91	26.31	25.71	5,443
September 26, 2025	26.25	26.05	26.05	26.25	25.51	26,191
September 25, 2025	26	25.89	25.89	26.18	24.82	45,988
September 24, 2025	28.02	26.94	26.94	28.44	26.74	41,438
September 23, 2025	30.73	29.34	29.34	31.09	28.34	46,770
September 22, 2025	28.8	30.58	30.58	30.67	27.8	25,134
September 19, 2025	29.01	29.16	29.16	29.84	28.64	7,176
September 18, 2025	30.16	29.11	29.11	30.37	28.48	15,265
September 17, 2025	28.23	28.42	28.42	30.02	28.23	15,792
September 16, 2025	29.68	27.85	27.85	29.7	27.34	79,986
September 15, 2025	27.49	29.23	29.23	29.8	27.49	67,232
September 12, 2025	26.71	27.03	26.95	27.4	26.1	25,937
September 11, 2025	27.76	26.9	26.42	27.76	26.28	30,440

Applied Optoelectronics, Inc. (0HGV.L) LSE